Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 180.00 | 181.00 | 174.50 | 177.50 | 177.50 | 16,446,321 |
| 2024-05-03 | 182.50 | 185.00 | 176.00 | 178.50 | 178.50 | 25,645,268 |
| 2024-05-02 | 184.00 | 186.50 | 181.00 | 181.50 | 181.50 | 16,032,718 |
| 2024-04-30 | 185.50 | 186.00 | 180.50 | 184.00 | 184.00 | 18,174,628 |
| 2024-04-29 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | 19,216,285 |
| 2024-04-26 | 192.00 | 194.50 | 188.00 | 188.50 | 188.50 | 18,671,010 |
| 2024-04-25 | 192.00 | 194.50 | 189.00 | 191.00 | 191.00 | 18,236,367 |
| 2024-04-24 | 193.00 | 195.00 | 188.00 | 194.50 | 194.50 | 38,033,209 |
| 2024-04-23 | 190.00 | 193.00 | 183.50 | 188.50 | 188.50 | 42,789,842 |
| 2024-04-22 | 201.50 | 202.50 | 184.00 | 185.00 | 185.00 | 51,797,610 |
| 2024-04-19 | 203.00 | 208.50 | 188.50 | 197.50 | 197.50 | 80,037,634 |
| 2024-04-18 | 208.50 | 214.50 | 201.50 | 203.50 | 203.50 | 92,574,621 |
| 2024-04-17 | 194.00 | 209.50 | 193.50 | 209.50 | 209.50 | 79,388,375 |
| 2024-04-16 | 197.00 | 201.00 | 189.00 | 190.50 | 190.50 | 77,076,481 |
| 2024-04-15 | 213.50 | 221.00 | 195.00 | 203.00 | 203.00 | 126,993,629 |
| 2024-04-12 | 196.00 | 212.00 | 194.00 | 212.00 | 212.00 | 120,277,910 |
| 2024-04-11 | 182.50 | 198.00 | 180.50 | 193.00 | 193.00 | 100,434,453 |
| 2024-04-10 | 187.50 | 191.00 | 179.00 | 183.00 | 183.00 | 58,903,172 |
| 2024-04-09 | 182.00 | 191.50 | 181.00 | 185.00 | 185.00 | 72,422,367 |
| 2024-04-08 | 180.50 | 184.00 | 178.50 | 182.00 | 182.00 | 39,205,331 |
| 2024-04-03 | 177.50 | 179.50 | 176.00 | 178.50 | 178.50 | 8,834,789 |
| 2024-04-02 | 179.50 | 182.00 | 176.50 | 178.50 | 178.50 | 18,348,160 |
| 2024-04-01 | 181.00 | 183.00 | 177.50 | 177.50 | 177.50 | 23,170,776 |
| 2024-03-29 | 179.00 | 180.50 | 173.00 | 179.50 | 179.50 | 27,388,998 |
| 2024-03-28 | 178.00 | 183.00 | 176.00 | 177.00 | 177.00 | 31,745,375 |
| 2024-03-27 | 188.00 | 189.50 | 175.00 | 176.00 | 176.00 | 58,217,420 |
| 2024-03-26 | 187.00 | 199.50 | 183.00 | 187.00 | 187.00 | 95,125,541 |
| 2024-03-25 | 179.50 | 189.50 | 178.00 | 185.00 | 185.00 | 55,532,651 |
| 2024-03-22 | 183.00 | 187.50 | 177.00 | 177.50 | 177.50 | 41,244,647 |
| 2024-03-21 | 179.50 | 186.00 | 179.00 | 181.50 | 181.50 | 60,069,343 |
| 2024-03-20 | 181.00 | 183.00 | 175.50 | 177.00 | 177.00 | 36,950,540 |
| 2024-03-19 | 179.00 | 185.50 | 178.50 | 180.00 | 180.00 | 67,561,044 |
| 2024-03-18 | 170.00 | 182.50 | 168.00 | 178.50 | 178.50 | 80,563,262 |
| 2024-03-15 | 173.00 | 175.00 | 165.00 | 169.50 | 169.50 | 60,824,253 |
| 2024-03-14 | 174.50 | 177.50 | 164.00 | 173.00 | 173.00 | 74,386,594 |
| 2024-03-13 | 173.00 | 184.00 | 170.00 | 173.50 | 173.50 | 114,630,032 |
| 2024-03-12 | 164.50 | 176.00 | 161.50 | 170.00 | 170.00 | 76,003,778 |
| 2024-03-11 | 166.00 | 166.00 | 161.00 | 164.50 | 164.50 | 20,258,203 |
| 2024-03-08 | 170.00 | 170.50 | 157.50 | 161.50 | 161.50 | 51,772,763 |
| 2024-03-07 | 174.00 | 174.50 | 167.00 | 171.00 | 171.00 | 38,615,762 |
| 2024-03-06 | 168.50 | 175.00 | 166.00 | 174.00 | 174.00 | 46,127,158 |
| 2024-03-05 | 170.50 | 175.00 | 167.00 | 169.00 | 169.00 | 70,356,229 |
| 2024-03-04 | 172.50 | 173.00 | 164.50 | 167.00 | 167.00 | 67,835,774 |
| 2024-03-01 | 178.50 | 179.50 | 168.00 | 171.00 | 171.00 | 101,617,121 |
| 2024-02-29 | 157.00 | 171.00 | 156.50 | 171.00 | 171.00 | 86,330,223 |
| 2024-02-27 | 154.50 | 160.50 | 151.50 | 155.50 | 155.50 | 101,520,911 |
| 2024-02-26 | 150.00 | 157.00 | 149.00 | 153.00 | 153.00 | 112,761,065 |
| 2024-02-23 | 135.00 | 146.00 | 131.50 | 143.00 | 143.00 | 78,697,493 |
| 2024-02-22 | 133.00 | 136.00 | 130.50 | 133.50 | 133.50 | 38,000,888 |
| 2024-02-21 | 128.50 | 136.00 | 128.00 | 132.50 | 132.50 | 46,292,759 |
| 2024-02-20 | 130.50 | 133.00 | 125.00 | 128.00 | 128.00 | 32,627,366 |
| 2024-02-19 | 131.00 | 136.00 | 129.00 | 129.50 | 129.50 | 60,438,264 |
| 2024-02-16 | 121.50 | 130.00 | 121.50 | 129.00 | 129.00 | 42,722,224 |
| 2024-02-15 | 123.00 | 123.00 | 119.00 | 120.50 | 120.50 | 17,578,388 |
| 2024-02-05 | 126.00 | 126.00 | 122.00 | 122.50 | 122.50 | 12,684,327 |
| 2024-02-02 | 128.50 | 130.00 | 124.00 | 124.50 | 124.50 | 38,527,432 |
| 2024-02-01 | 119.00 | 126.00 | 119.00 | 126.00 | 126.00 | 26,436,998 |
| 2024-01-31 | 118.50 | 120.00 | 117.00 | 119.50 | 119.50 | 7,654,373 |
| 2024-01-30 | 120.50 | 122.00 | 118.50 | 118.50 | 118.50 | 7,882,241 |
| 2024-01-29 | 119.00 | 121.00 | 118.50 | 120.50 | 120.50 | 6,129,575 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 3.3137 TWD |
| 2022-07-25 | 2.8000 TWD |
| 2021-09-07 | 2.2000 TWD |
| 2020-09-10 | 1.1966 TWD |
| 2019-08-28 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.